Tokio Marine Holdings Inc (MH6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:15AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 300 |
| 09 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 08 May 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | - |
| 07 May 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| 06 May 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | - |
| 03 May 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 02 May 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 30 Apr 2024 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| 29 Apr 2024 | 28.98 | 29.54 | 28.98 | 29.32 | 29.32 | 300 |
| 26 Apr 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| 25 Apr 2024 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| 24 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 23 Apr 2024 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | - |
| 22 Apr 2024 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | - |
| 19 Apr 2024 | 28.07 | 28.36 | 28.07 | 28.36 | 28.36 | 100 |
| 18 Apr 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 28.19 | - |
| 17 Apr 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | - |
| 16 Apr 2024 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | - |
| 15 Apr 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| 12 Apr 2024 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | - |
| 11 Apr 2024 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | - |
| 10 Apr 2024 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | - |
| 09 Apr 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| 08 Apr 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 05 Apr 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | - |
| 04 Apr 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| 03 Apr 2024 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | - |
| 02 Apr 2024 | 28.39 | 28.39 | 28.39 | 28.39 | 28.39 | - |
| 28 Mar 2024 | 28.54 | 29.26 | 28.54 | 29.26 | 29.26 | 12 |
| 28 Mar 2024 | 60.5 Dividend | |||||
| 27 Mar 2024 | 28.58 | 28.58 | 28.58 | 28.58 | -31.92 | - |
| 26 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -31.65 | - |
| 25 Mar 2024 | 28.30 | 28.30 | 28.30 | 28.30 | -31.61 | - |
| 22 Mar 2024 | 28.80 | 28.80 | 28.80 | 28.80 | -32.17 | - |
| 21 Mar 2024 | 28.34 | 28.34 | 28.34 | 28.34 | -31.65 | - |
| 20 Mar 2024 | 27.94 | 27.94 | 27.94 | 27.94 | -31.21 | - |
| 19 Mar 2024 | 28.10 | 28.10 | 28.10 | 28.10 | -31.38 | - |
| 18 Mar 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -30.83 | - |
| 15 Mar 2024 | 27.58 | 27.58 | 27.58 | 27.58 | -30.80 | - |
| 14 Mar 2024 | 27.24 | 27.24 | 27.24 | 27.24 | -30.42 | - |
| 13 Mar 2024 | 27.00 | 27.00 | 27.00 | 27.00 | -30.16 | - |
| 12 Mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | -30.18 | - |
| 11 Mar 2024 | 27.36 | 27.36 | 27.36 | 27.36 | -30.56 | - |
| 08 Mar 2024 | 27.86 | 27.86 | 27.86 | 27.86 | -31.12 | - |
| 07 Mar 2024 | 27.56 | 27.56 | 27.56 | 27.56 | -30.78 | - |
| 06 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -29.95 | - |
| 05 Mar 2024 | 26.68 | 26.68 | 26.68 | 26.68 | -29.80 | - |
| 04 Mar 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -29.95 | - |
| 01 Mar 2024 | 27.06 | 27.06 | 27.06 | 27.06 | -30.22 | - |
| 29 Feb 2024 | 26.70 | 26.70 | 26.70 | 26.70 | -29.82 | - |
| 28 Feb 2024 | 26.48 | 27.18 | 26.48 | 27.18 | -30.36 | 100 |
| 27 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -29.37 | - |
| 26 Feb 2024 | 26.40 | 26.40 | 26.40 | 26.40 | -29.49 | - |
| 23 Feb 2024 | 26.24 | 26.24 | 26.24 | 26.24 | -29.31 | - |
| 22 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | -29.15 | - |
| 21 Feb 2024 | 26.30 | 26.30 | 26.30 | 26.30 | -29.37 | - |
| 20 Feb 2024 | 26.82 | 26.82 | 26.82 | 26.82 | -29.95 | - |
| 19 Feb 2024 | 27.60 | 27.60 | 27.60 | 27.60 | -30.83 | - |
| 16 Feb 2024 | 27.34 | 27.34 | 27.34 | 27.34 | -30.54 | - |
| 15 Feb 2024 | 26.86 | 27.52 | 26.86 | 27.52 | -30.74 | 100 |
| 14 Feb 2024 | 25.46 | 26.34 | 25.46 | 26.34 | -29.42 | 200 |
| 13 Feb 2024 | 26.44 | 26.44 | 26.44 | 26.44 | -29.53 | - |
| 12 Feb 2024 | 23.74 | 23.74 | 23.74 | 23.74 | -26.51 | - |
| 09 Feb 2024 | 23.68 | 23.68 | 23.68 | 23.68 | -26.45 | - |
| 08 Feb 2024 | 24.02 | 24.02 | 24.02 | 24.02 | -26.83 | - |
| 07 Feb 2024 | 24.04 | 24.04 | 24.04 | 24.04 | -26.85 | - |
| 06 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -26.65 | - |
| 05 Feb 2024 | 23.86 | 23.86 | 23.86 | 23.86 | -26.65 | - |
| 02 Feb 2024 | 23.48 | 23.48 | 23.48 | 23.48 | -26.22 | - |
| 01 Feb 2024 | 24.16 | 24.16 | 24.16 | 24.16 | -26.98 | - |
| 31 Jan 2024 | 24.30 | 24.30 | 24.30 | 24.30 | -27.14 | - |
| 30 Jan 2024 | 24.00 | 24.00 | 24.00 | 24.00 | -26.80 | - |
| 29 Jan 2024 | 23.34 | 24.00 | 23.34 | 24.00 | -26.80 | 4 |
| 26 Jan 2024 | 23.02 | 23.02 | 23.02 | 23.02 | -25.71 | - |
| 25 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | -26.20 | - |
| 24 Jan 2024 | 23.64 | 23.64 | 23.64 | 23.64 | -26.40 | - |
| 23 Jan 2024 | 23.70 | 23.70 | 23.70 | 23.70 | -26.47 | - |
| 22 Jan 2024 | 23.46 | 23.46 | 23.46 | 23.46 | -26.20 | - |
| 19 Jan 2024 | 22.84 | 22.84 | 22.84 | 22.84 | -25.51 | - |
| 18 Jan 2024 | 22.78 | 22.78 | 22.78 | 22.78 | -25.44 | - |
| 17 Jan 2024 | 23.30 | 23.30 | 23.30 | 23.30 | -26.02 | - |
| 16 Jan 2024 | 23.32 | 23.32 | 23.32 | 23.32 | -26.05 | - |
| 15 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | -25.60 | - |
| 12 Jan 2024 | 22.92 | 22.92 | 22.92 | 22.92 | -25.60 | - |
| 11 Jan 2024 | 22.88 | 22.88 | 22.88 | 22.88 | -25.55 | - |
| 10 Jan 2024 | 22.36 | 22.36 | 22.36 | 22.36 | -24.97 | - |
| 09 Jan 2024 | 22.42 | 22.42 | 22.42 | 22.42 | -25.04 | - |
| 08 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | -24.79 | - |
| 05 Jan 2024 | 22.08 | 22.08 | 22.08 | 22.08 | -24.66 | - |
| 04 Jan 2024 | 22.00 | 22.00 | 22.00 | 22.00 | -24.57 | - |
| 03 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | -24.86 | - |
| 02 Jan 2024 | 22.26 | 22.26 | 22.26 | 22.26 | -24.86 | - |
| 29 Dec 2023 | 22.22 | 22.22 | 22.20 | 22.20 | -24.79 | - |
| 28 Dec 2023 | 22.10 | 22.10 | 22.10 | 22.10 | -24.68 | - |
| 27 Dec 2023 | 21.84 | 21.84 | 21.84 | 21.84 | -24.39 | - |
| 22 Dec 2023 | 21.80 | 21.80 | 21.80 | 21.80 | -24.35 | - |
| 21 Dec 2023 | 21.76 | 21.76 | 21.76 | 21.76 | -24.30 | - |
| 20 Dec 2023 | 22.04 | 22.04 | 22.04 | 22.04 | -24.62 | - |
| 19 Dec 2023 | 21.96 | 21.96 | 21.96 | 21.96 | -24.53 | - |
| 18 Dec 2023 | 21.52 | 21.52 | 21.52 | 21.52 | -24.03 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.